Broadcom Inc. (VIE:BROA)
Austria · Delayed Price · Currency is EUR 322.05
+5.25 (1.66%)
At close: Aug 28, 2026
VIE:BROA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 318.50 | 322.20 | 318.25 | 322.05 | 322.05 | 1.66% | 204 |
| Aug 27, 2026 | 309.05 | 317.60 | 309.05 | 316.80 | 316.80 | 5.07% | 392 |
| Aug 26, 2026 | 307.40 | 307.70 | 301.50 | 301.50 | 301.50 | -2.44% | 146 |
| Aug 25, 2026 | 310.70 | 311.55 | 306.55 | 309.05 | 309.05 | -0.37% | 120 |
| Aug 24, 2026 | 310.65 | 313.90 | 309.20 | 310.20 | 310.20 | -1.71% | 233 |
| Aug 21, 2026 | 314.15 | 317.00 | 314.10 | 315.60 | 315.60 | 1.37% | 237 |
| Aug 20, 2026 | 315.65 | 315.65 | 311.35 | 311.35 | 311.35 | 0.18% | 162 |
| Aug 19, 2026 | 327.25 | 328.25 | 309.85 | 310.80 | 310.80 | -5.36% | 160 |
| Aug 18, 2026 | 336.75 | 336.75 | 328.40 | 328.40 | 328.40 | -3.58% | 369 |
| Aug 17, 2026 | 343.25 | 343.25 | 339.65 | 340.60 | 340.60 | -3.47% | 244 |
| Aug 14, 2026 | 362.20 | 362.45 | 352.85 | 352.85 | 352.85 | -3.82% | 66 |
| Aug 13, 2026 | 361.40 | 367.20 | 358.65 | 366.85 | 366.85 | 0.98% | 204 |
| Aug 12, 2026 | 362.60 | 368.00 | 362.55 | 363.30 | 363.30 | -0.36% | 191 |
| Aug 11, 2026 | 366.00 | 368.60 | 364.60 | 364.60 | 364.60 | -0.86% | 377 |
| Aug 10, 2026 | 371.80 | 373.90 | 367.75 | 367.75 | 367.75 | -0.20% | 249 |
| Aug 7, 2026 | 366.05 | 372.00 | 366.05 | 368.50 | 368.50 | 0.18% | 164 |
| Aug 6, 2026 | 362.40 | 367.85 | 360.20 | 367.85 | 367.85 | 1.02% | 199 |
| Aug 5, 2026 | 364.15 | 365.60 | 359.65 | 364.15 | 364.15 | 1.59% | 333 |
| Aug 4, 2026 | 342.00 | 358.45 | 342.00 | 358.45 | 358.45 | 6.27% | 304 |
| Aug 3, 2026 | 341.15 | 341.15 | 327.50 | 337.30 | 337.30 | 1.08% | 372 |
| Jul 31, 2026 | 339.70 | 341.80 | 333.15 | 333.70 | 333.70 | 0.23% | 202 |
| Jul 30, 2026 | 325.20 | 336.50 | 324.55 | 332.95 | 332.95 | 1.05% | 290 |
| Jul 29, 2026 | 333.45 | 335.20 | 329.50 | 329.50 | 329.50 | -1.39% | 257 |
| Jul 28, 2026 | 331.90 | 334.15 | 327.65 | 334.15 | 334.15 | 0.03% | 612 |
| Jul 27, 2026 | 342.60 | 343.90 | 329.10 | 334.05 | 334.05 | -0.96% | 256 |
| Jul 24, 2026 | 342.15 | 344.95 | 336.15 | 337.30 | 337.30 | -1.10% | 163 |
| Jul 23, 2026 | 347.10 | 350.10 | 341.05 | 341.05 | 341.05 | -0.68% | 197 |
| Jul 22, 2026 | 332.85 | 343.40 | 332.60 | 343.40 | 343.40 | 1.70% | 63 |
| Jul 21, 2026 | 337.30 | 341.70 | 337.30 | 337.65 | 337.65 | 0.94% | 189 |
| Jul 20, 2026 | 326.35 | 334.50 | 326.25 | 334.50 | 334.50 | 3.74% | 311 |
| Jul 17, 2026 | 322.00 | 322.75 | 315.00 | 322.45 | 322.45 | -3.43% | 533 |
| Jul 16, 2026 | 342.40 | 342.40 | 330.05 | 333.90 | 333.90 | -2.20% | 253 |
| Jul 15, 2026 | 347.35 | 348.80 | 338.55 | 341.40 | 341.40 | -1.30% | 360 |
| Jul 14, 2026 | 340.75 | 345.90 | 336.80 | 345.90 | 345.90 | 0.58% | 177 |
| Jul 13, 2026 | 343.10 | 346.50 | 342.90 | 343.90 | 343.90 | -1.99% | 66 |
| Jul 10, 2026 | 348.55 | 350.90 | 347.50 | 350.90 | 350.90 | -2.00% | 70 |
| Jul 9, 2026 | 342.85 | 358.05 | 342.85 | 358.05 | 358.05 | 3.75% | 243 |
| Jul 8, 2026 | 322.95 | 345.10 | 316.90 | 345.10 | 345.10 | 8.25% | 521 |
| Jul 7, 2026 | 323.60 | 325.45 | 316.50 | 318.80 | 318.80 | -2.70% | 1,046 |
| Jul 6, 2026 | 320.45 | 334.80 | 320.45 | 327.65 | 327.65 | 1.85% | 729 |
| Jul 3, 2026 | 317.85 | 323.25 | 317.55 | 321.70 | 321.70 | 0.72% | 268 |
| Jul 2, 2026 | 321.65 | 325.40 | 317.85 | 319.40 | 319.40 | -2.35% | 850 |
| Jul 1, 2026 | 329.70 | 330.35 | 324.85 | 327.10 | 327.10 | -0.40% | 347 |
| Jun 30, 2026 | 326.80 | 331.25 | 326.10 | 328.40 | 328.40 | 1.11% | 927 |
| Jun 29, 2026 | 322.95 | 328.55 | 322.95 | 324.80 | 324.80 | 0.11% | 492 |
| Jun 26, 2026 | 329.45 | 329.65 | 320.30 | 324.45 | 324.45 | -3.16% | 546 |
| Jun 25, 2026 | 343.00 | 343.75 | 328.60 | 335.05 | 335.05 | -1.34% | 1,127 |
| Jun 24, 2026 | 335.95 | 345.00 | 334.75 | 339.60 | 339.60 | 1.56% | 993 |
| Jun 23, 2026 | 328.50 | 342.70 | 328.45 | 334.40 | 334.40 | -3.31% | 910 |
| Jun 22, 2026 | 356.30 | 360.80 | 345.85 | 345.85 | 345.85 | -2.79% | 90 |